Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 5.880 | 5.946 | 5.835 | 5.845 | 9,734,688 | +0.04(+0.65%) |
Jul 30, 2003 | 5.897 | 5.900 | 5.807 | 5.807 | 8,426,910 | +0.01(+0.10%) |
Jul 29, 2003 | 5.878 | 5.911 | 5.779 | 5.802 | 9,069,830 | -0.11(-1.89%) |
Jul 28, 2003 | 5.908 | 6.016 | 5.908 | 5.913 | 11,011,126 | +0.00(+0.02%) |
Jul 25, 2003 | 5.919 | 5.973 | 5.882 | 5.912 | 9,298,612 | +0.03(+0.51%) |
Jul 24, 2003 | 5.964 | 6.007 | 5.882 | 5.882 | 6,340,105 | -0.07(-1.24%) |
Jul 23, 2003 | 6.019 | 6.041 | 5.926 | 5.956 | 5,017,552 | -0.07(-1.13%) |
Jul 22, 2003 | 5.843 | 6.053 | 5.843 | 6.024 | 7,702,953 | +0.05(+0.82%) |
Jul 21, 2003 | 6.003 | 6.029 | 5.955 | 5.975 | 6,840,204 | -0.02(-0.37%) |
Jul 18, 2003 | 5.975 | 6.031 | 5.948 | 5.997 | 7,167,932 | +0.11(+1.80%) |
Jul 17, 2003 | 5.908 | 5.970 | 5.888 | 5.891 | 9,494,264 | -0.02(-0.28%) |
Jul 16, 2003 | 5.922 | 5.941 | 5.841 | 5.908 | 6,357,118 | -0.01(-0.19%) |
Jul 15, 2003 | 5.990 | 6.006 | 5.904 | 5.919 | 7,281,204 | -0.07(-1.19%) |
Jul 14, 2003 | 6.047 | 6.047 | 5.975 | 5.990 | 9,532,768 | +0.02(+0.36%) |
Jul 11, 2003 | 5.919 | 6.035 | 5.919 | 5.969 | 6,940,940 | +0.06(+1.04%) |
Jul 10, 2003 | 5.951 | 5.957 | 5.880 | 5.908 | 8,023,070 | -0.03(-0.55%) |
Jul 09, 2003 | 5.947 | 5.964 | 5.919 | 5.940 | 9,583,808 | -0.02(-0.37%) |
Jul 08, 2003 | 6.021 | 6.027 | 5.925 | 5.962 | 10,138,528 | -0.06(-1.00%) |
Jul 07, 2003 | 6.109 | 6.121 | 6.019 | 6.023 | 12,471,128 | -0.07(-1.23%) |
Jul 03, 2003 | 6.120 | 6.120 | 6.043 | 6.098 | 6,091,623 | -0.05(-0.82%) |
Jul 02, 2003 | 6.146 | 6.165 | 6.035 | 6.148 | 10,769,359 | +0.00(+0.04%) |
Jul 01, 2003 | 6.114 | 6.153 | 6.059 | 6.146 | 10,619,375 | +0.03(+0.42%) |
Jun 30, 2003 | 6.137 | 6.153 | 6.103 | 6.120 | 9,145,046 | +0.01(+0.16%) |
Jun 27, 2003 | 6.099 | 6.137 | 6.084 | 6.110 | 9,492,026 | +0.01(+0.20%) |
Jun 26, 2003 | 6.070 | 6.109 | 6.031 | 6.098 | 8,200,813 | +0.04(+0.59%) |
Jun 25, 2003 | 6.131 | 6.170 | 6.056 | 6.062 | 10,799,804 | -0.06(-0.97%) |
Jun 24, 2003 | 6.129 | 6.142 | 6.114 | 6.121 | 9,219,367 | -0.01(-0.09%) |
Jun 23, 2003 | 6.131 | 6.140 | 6.113 | 6.127 | 9,590,971 | +0.01(+0.11%) |
Jun 20, 2003 | 6.142 | 6.147 | 6.103 | 6.120 | 14,497,042 | +0.01(+0.09%) |
Jun 19, 2003 | 6.112 | 6.142 | 5.996 | 6.114 | 7,144,651 | +0.00(+0.04%) |
Jun 18, 2003 | 6.123 | 6.131 | 6.086 | 6.112 | 9,620,073 | -0.01(-0.18%) |
Jun 17, 2003 | 6.115 | 6.134 | 6.083 | 6.123 | 12,275,476 | +0.01(+0.13%) |
Jun 16, 2003 | 6.120 | 6.159 | 6.043 | 6.115 | 13,046,443 | +0.05(+0.83%) |
Jun 13, 2003 | 6.155 | 6.156 | 6.023 | 6.065 | 9,625,445 | -0.13(-2.04%) |
Jun 12, 2003 | 6.176 | 6.209 | 6.150 | 6.191 | 10,462,226 | +0.02(+0.27%) |
Jun 11, 2003 | 6.120 | 6.179 | 6.091 | 6.175 | 11,631,660 | +0.08(+1.36%) |
Jun 10, 2003 | 6.114 | 6.133 | 6.051 | 6.092 | 5,755,388 | +0.06(+0.96%) |
Jun 09, 2003 | 6.031 | 6.050 | 6.008 | 6.034 | 10,103,606 | -0.07(-1.22%) |
Jun 06, 2003 | 6.187 | 6.198 | 6.102 | 6.109 | 6,987,950 | -0.05(-0.89%) |
Jun 05, 2003 | 6.170 | 6.181 | 6.120 | 6.164 | 8,319,905 | -0.03(-0.47%) |
Jun 04, 2003 | 6.165 | 6.248 | 6.165 | 6.193 | 10,689,218 | +0.01(+0.18%) |
Jun 03, 2003 | 6.170 | 6.193 | 6.110 | 6.181 | 8,049,932 | +0.03(+0.56%) |
Jun 02, 2003 | 6.056 | 6.193 | 6.040 | 6.147 | 9,556,497 | +0.12(+1.98%) |
May 30, 2003 | 5.952 | 6.064 | 5.918 | 6.027 | 9,796,920 | +0.11(+1.85%) |
May 29, 2003 | 6.052 | 6.052 | 5.891 | 5.918 | 11,521,074 | -0.09(-1.56%) |
May 28, 2003 | 6.078 | 6.098 | 6.004 | 6.012 | 12,357,856 | -0.06(-1.05%) |
May 27, 2003 | 5.937 | 6.082 | 5.913 | 6.075 | 12,275,924 | +0.14(+2.33%) |
May 23, 2003 | 5.908 | 5.954 | 5.891 | 5.937 | 10,222,250 | +0.03(+0.49%) |
May 22, 2003 | 5.916 | 5.930 | 5.876 | 5.908 | 5,970,292 | -0.03(-0.47%) |
May 21, 2003 | 5.799 | 5.949 | 5.761 | 5.936 | 11,324,975 | +0.14(+2.35%) |
May 20, 2003 | 5.818 | 5.835 | 5.740 | 5.799 | 7,714,146 | +0.02(+0.33%) |
May 19, 2003 | 5.805 | 5.845 | 5.780 | 5.780 | 7,048,392 | -0.04(-0.63%) |
May 16, 2003 | 5.807 | 5.845 | 5.765 | 5.817 | 9,357,711 | +0.01(+0.17%) |
May 15, 2003 | 5.796 | 5.822 | 5.782 | 5.807 | 7,463,872 | +0.02(+0.39%) |
May 14, 2003 | 5.824 | 5.835 | 5.763 | 5.785 | 5,741,957 | -0.03(-0.48%) |
May 13, 2003 | 5.747 | 5.843 | 5.707 | 5.813 | 6,890,796 | +0.07(+1.30%) |
May 12, 2003 | 5.677 | 5.756 | 5.663 | 5.738 | 8,291,699 | +0.06(+1.14%) |
May 09, 2003 | 5.732 | 5.739 | 5.629 | 5.673 | 13,048,234 | -0.06(-1.11%) |
May 08, 2003 | 5.785 | 5.835 | 5.729 | 5.737 | 11,098,878 | -0.06(-1.02%) |
May 07, 2003 | 5.778 | 5.807 | 5.721 | 5.796 | 12,680,659 | +0.03(+0.58%) |
May 06, 2003 | 5.757 | 5.806 | 5.740 | 5.763 | 11,131,114 | +0.01(+0.10%) |
May 05, 2003 | 5.751 | 5.774 | 5.712 | 5.757 | 7,626,841 | +0.01(+0.10%) |
May 02, 2003 | 5.662 | 5.785 | 5.651 | 5.751 | 9,584,703 | +0.13(+2.32%) |